iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
48.49
-0.01 (-0.02%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202548.4448.5148.4448.4948.49-0.02%20,904
Oct 27, 202548.4148.5148.3848.5048.500.08%16,842
Oct 24, 202548.4448.5248.3948.4648.460.13%12,507
Oct 23, 202548.4348.4548.4048.4048.40-0.08%8,504
Oct 22, 202548.4448.4648.3748.4448.44-19,839
Oct 21, 202548.4348.4948.4348.4448.440.05%14,907
Oct 20, 202548.4048.4348.3848.4248.420.15%16,963
Oct 17, 202548.3648.3648.2848.3448.34-0.03%14,600
Oct 16, 202548.2448.3848.2348.3648.360.27%22,228
Oct 15, 202548.3048.3348.2148.2348.230.04%16,382
Oct 14, 202548.1148.2448.1048.2148.210.10%18,362
Oct 13, 202548.0848.1648.0548.1648.160.16%22,771
Oct 10, 202548.1048.1348.0448.0848.080.19%25,579
Oct 9, 202548.0048.0147.9547.9947.99-0.09%21,699
Oct 8, 202548.1048.1048.0348.0448.04-17,760
Oct 7, 202547.9948.0747.9948.0448.040.13%30,571
Oct 6, 202548.0148.0547.9647.9847.98-0.21%27,743
Oct 3, 202548.1148.1248.0748.0848.08-0.03%11,874
Oct 2, 202548.0648.1448.0348.0948.090.08%18,295
Oct 1, 202548.0648.0748.0048.0548.05-0.16%16,436
Sep 30, 202548.1548.2148.1148.1347.96-0.01%69,461
Sep 29, 202548.0648.1548.0648.1447.970.16%27,043
Sep 26, 202548.0348.1148.0048.0647.890.04%36,308
Sep 25, 202548.0348.0447.9548.0447.87-0.11%24,628
Sep 24, 202548.1348.1448.0848.0947.93-0.15%27,809
Sep 23, 202548.1648.1848.1148.1748.000.04%39,668
Sep 22, 202548.1748.1848.1348.1547.98-0.16%29,892
Sep 19, 202548.1448.2448.1348.2248.050.08%30,655
Sep 18, 202548.1848.2248.1248.1848.02-0.09%46,962
Sep 17, 202548.2948.3848.2048.2348.06-0.15%33,633
Sep 16, 202548.2948.3248.2748.3048.130.05%33,991
Sep 15, 202548.2648.3348.2448.2848.110.12%36,951
Sep 12, 202548.1848.2448.1448.2248.05-0.04%25,558
Sep 11, 202548.2148.3048.2148.2448.070.12%33,141
Sep 10, 202548.1448.2348.1248.1848.010.18%23,335
Sep 9, 202548.1248.1848.0348.0947.92-0.09%44,836
Sep 8, 202548.1348.1548.0848.1447.970.15%25,885
Sep 5, 202548.0548.1148.0448.0747.900.38%28,638
Sep 4, 202547.8247.9547.7747.8947.720.31%58,275
Sep 3, 202547.6247.7647.6247.7447.570.22%23,463
Sep 2, 202547.5247.6647.5247.6347.47-0.44%43,262
Aug 29, 202547.8747.8747.8147.8447.51-0.07%57,860
Aug 28, 202547.8547.9247.8547.8847.54-0.08%129,813
Aug 27, 202547.7747.9447.7747.9247.580.12%38,504
Aug 26, 202547.7847.8647.7747.8647.520.09%31,812
Aug 25, 202547.8147.8647.7847.8147.48-0.04%27,478
Aug 22, 202547.7047.8747.7047.8347.500.46%33,084
Aug 21, 202547.6547.6547.5647.6147.28-0.27%17,553
Aug 20, 202547.6647.7647.6647.7447.410.02%28,516
Aug 19, 202547.6947.7847.6847.7347.400.15%41,472